Dynasty Fine Wines Gr Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.360	0.360	0.360	0.360	0.356	0
2022-05-31	0.325	0.375	0.325	0.365	0.361	1,022,000
2022-05-30	0.310	0.325	0.300	0.325	0.321	246,000
2022-05-27	0.325	0.325	0.325	0.325	0.321	10,000
2022-05-26	0.290	0.340	0.290	0.325	0.321	34,000
2022-05-25	0.305	0.310	0.290	0.300	0.297	113,600
2022-05-24	0.290	0.290	0.290	0.290	0.287	4,000
2022-05-23	0.310	0.310	0.310	0.310	0.306	0
2022-05-20	0.310	0.310	0.310	0.310	0.306	0
2022-05-19	0.310	0.310	0.310	0.310	0.306	0
2022-05-18	0.300	0.315	0.300	0.310	0.306	74,000
2022-05-17	0.300	0.305	0.300	0.305	0.301	14,000
2022-05-16	0.290	0.315	0.290	0.305	0.301	16,000
2022-05-13	0.295	0.295	0.295	0.295	0.292	56,000
2022-05-12	0.290	0.300	0.290	0.300	0.297	342,000
2022-05-11	0.335	0.335	0.335	0.335	0.331	0
2022-05-10	0.325	0.340	0.325	0.340	0.336	12,000
2022-05-06	0.280	0.325	0.280	0.325	0.321	64,000
2022-05-05	0.325	0.325	0.325	0.325	0.321	0
2022-05-04	0.325	0.325	0.325	0.325	0.321	0
2022-05-03	0.325	0.325	0.325	0.325	0.321	0
2022-04-29	0.325	0.325	0.325	0.325	0.321	0
2022-04-28	0.325	0.325	0.325	0.325	0.321	8,000
2022-04-27	0.305	0.305	0.290	0.290	0.287	48,000
2022-04-26	0.300	0.305	0.300	0.305	0.301	126,000
2022-04-25	0.320	0.345	0.280	0.300	0.297	396,000
2022-04-22	0.320	0.350	0.305	0.330	0.326	84,000
2022-04-21	0.350	0.350	0.330	0.330	0.326	60,000
2022-04-20	0.340	0.355	0.340	0.355	0.351	48,000
2022-04-19	0.355	0.355	0.345	0.345	0.341	52,000
2022-04-14	0.345	0.345	0.340	0.340	0.336	16,000
2022-04-13	0.340	0.365	0.325	0.355	0.351	48,000
2022-04-12	0.340	0.355	0.320	0.345	0.341	164,000
2022-04-11	0.340	0.340	0.340	0.340	0.336	10,000
2022-04-08	0.345	0.360	0.345	0.360	0.356	52,000
2022-04-07	0.335	0.365	0.335	0.355	0.351	192,000
2022-04-06	0.350	0.350	0.350	0.350	0.346	0
2022-04-04	0.350	0.350	0.350	0.350	0.346	74,000
2022-04-01	0.365	0.365	0.365	0.365	0.361	0
2022-03-31	0.380	0.380	0.340	0.370	0.366	74,000
2022-03-30	0.330	0.375	0.325	0.370	0.366	536,000
2022-03-29	0.315	0.365	0.315	0.365	0.361	22,000
2022-03-28	0.365	0.365	0.355	0.355	0.351	30,000
2022-03-25	0.355	0.355	0.355	0.355	0.351	0
2022-03-24	0.355	0.355	0.355	0.355	0.351	2,000
2022-03-23	0.360	0.365	0.330	0.335	0.331	80,000
2022-03-22	0.350	0.355	0.350	0.355	0.351	582,000
2022-03-21	0.350	0.365	0.350	0.350	0.346	12,000
2022-03-18	0.345	0.345	0.310	0.345	0.341	120,000
2022-03-17	0.300	0.350	0.300	0.320	0.316	226,000
2022-03-16	0.315	0.320	0.315	0.320	0.316	18,000
2022-03-15	0.335	0.335	0.300	0.300	0.297	56,000
2022-03-14	0.280	0.305	0.280	0.305	0.301	280,000
2022-03-11	0.330	0.330	0.295	0.305	0.301	1,292,000
2022-03-10	0.340	0.365	0.320	0.365	0.361	278,000
2022-03-09	0.320	0.340	0.320	0.340	0.336	164,000
2022-03-08	0.350	0.365	0.345	0.345	0.341	70,000
2022-03-07	0.345	0.350	0.345	0.350	0.346	38,000
2022-03-04	0.370	0.370	0.350	0.350	0.346	56,000
2022-03-03	0.360	0.380	0.355	0.370	0.366	20,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.0035 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.